Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1992-02-25 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $29.63 | $40.73 | 451,600 | — | — |
| 2025-12-30 | $29.53 | $40.59 | 484,100 | — | — |
| 2025-12-29 | $30.82 | $42.37 | 522,100 | — | — |
| 2025-12-26 | $29.42 | $40.44 | 435,100 | — | — |
| 2025-12-24 | $29.05 | $39.93 | 274,700 | — | — |
| 2025-12-23 | $28.86 | $39.67 | 736,300 | — | — |
| 2025-12-22 | $27.60 | $37.94 | 697,600 | — | — |
| 2025-12-19 | $27.00 | $37.12 | 1,592,900 | — | — |
| 2025-12-18 | $28.77 | $39.55 | 368,000 | — | — |
| 2025-12-17 | $28.65 | $39.38 | 274,200 | — | — |
| 2025-12-16 | $29.28 | $40.25 | 270,700 | — | — |
| 2025-12-15 | $29.38 | $40.39 | 316,000 | — | — |
| 2025-12-12 | $28.97 | $39.82 | 186,400 | — | — |
| 2025-12-11 | $29.03 | $39.91 | 203,500 | — | — |
| 2025-12-10 | $28.07 | $38.59 | 349,700 | — | — |
| 2025-12-09 | $27.57 | $37.90 | 202,400 | — | — |
| 2025-12-08 | $27.84 | $38.27 | 342,000 | — | — |
| 2025-12-05 | $28.41 | $39.05 | 449,600 | — | — |
| 2025-12-04 | $28.23 | $38.81 | 495,300 | — | — |
| 2025-12-03 | $29.37 | $40.37 | 423,000 | — | — |
| 2025-12-02 | $30.08 | $41.35 | 441,900 | — | — |
| 2025-12-01 | $29.71 | $40.84 | 209,400 | — | — |
| 2025-11-28 | $29.54 | $40.61 | 85,300 | — | — |
| 2025-11-26 | $29.85 | $41.03 | 302,400 | — | — |
| 2025-11-25 | $29.81 | $40.98 | 219,400 | — | — |
| 2025-11-24 | $28.81 | $39.60 | 200,400 | — | — |
| 2025-11-21 | $28.80 | $39.59 | 213,700 | — | — |
| 2025-11-20 | $27.81 | $38.23 | 146,600 | — | — |
| 2025-11-19 | $27.89 | $38.34 | 142,600 | — | — |
| 2025-11-18 | $28.40 | $39.04 | 151,100 | — | — |
| 2025-11-17 | $27.96 | $38.44 | 187,100 | — | — |
| 2025-11-14 | $28.39 | $39.03 | 89,800 | — | — |
| 2025-11-13 | $28.27 | $38.86 | 175,000 | — | — |
| 2025-11-12 | $28.57 | $39.27 | 197,200 | — | — |
| 2025-11-11 | $28.02 | $38.52 | 122,500 | — | — |
| 2025-11-10 | $28.00 | $38.49 | 125,100 | — | — |
| 2025-11-07 | $27.71 | $38.09 | 102,100 | — | — |
| 2025-11-06 | $27.59 | $37.93 | 130,000 | — | — |
| 2025-11-05 | $28.35 | $38.97 | 187,100 | — | — |
| 2025-11-04 | $28.13 | $38.67 | 157,000 | — | — |
| 2025-11-03 | $28.50 | $39.18 | 152,900 | — | — |
| 2025-10-31 | $28.67 | $39.41 | 153,500 | — | — |
| 2025-10-30 | $28.75 | $39.25 | 168,600 | — | — |
| 2025-10-29 | $28.75 | $39.25 | 241,700 | — | — |
| 2025-10-28 | $28.87 | $39.41 | 155,700 | — | — |
| 2025-10-27 | $28.94 | $39.51 | 163,100 | — | — |
| 2025-10-24 | $29.24 | $39.92 | 154,200 | — | — |
| 2025-10-23 | $28.86 | $39.40 | 234,300 | — | — |
| 2025-10-22 | $28.00 | $38.22 | 224,600 | — | — |
| 2025-10-21 | $29.17 | $39.82 | 198,100 | — | — |
| 2025-10-20 | $28.94 | $39.51 | 177,600 | — | — |
| 2025-10-17 | $28.42 | $38.80 | 172,200 | — | — |
| 2025-10-16 | $28.56 | $38.99 | 186,700 | — | — |
| 2025-10-15 | $28.89 | $39.44 | 167,400 | — | — |
| 2025-10-14 | $28.46 | $38.85 | 277,200 | — | — |
| 2025-10-13 | $28.03 | $38.26 | 283,500 | — | — |
| 2025-10-10 | $28.10 | $38.36 | 409,500 | — | — |
| 2025-10-09 | $28.93 | $39.49 | 303,400 | — | — |
| 2025-10-08 | $28.73 | $39.22 | 217,100 | — | — |
| 2025-10-07 | $28.77 | $39.27 | 274,600 | — | — |
| 2025-10-06 | $28.68 | $39.15 | 387,700 | — | — |
| 2025-10-03 | $28.73 | $39.22 | 357,300 | — | — |
| 2025-10-02 | $28.89 | $39.44 | 338,300 | — | — |
| 2025-10-01 | $28.34 | $38.69 | 336,600 | — | — |
| 2025-09-30 | $27.38 | $37.38 | 280,700 | — | — |
| 2025-09-29 | $26.83 | $36.63 | 500,000 | — | — |
| 2025-09-26 | $27.56 | $37.62 | 280,000 | — | — |
| 2025-09-25 | $26.41 | $36.05 | 482,700 | — | — |
| 2025-09-24 | $26.30 | $35.90 | 490,800 | — | — |
| 2025-09-23 | $25.94 | $35.41 | 525,100 | — | — |
| 2025-09-22 | $25.32 | $34.56 | 673,100 | — | — |
| 2025-09-19 | $24.23 | $33.08 | 2,118,600 | — | — |
| 2025-09-18 | $27.54 | $37.60 | 734,900 | — | — |
| 2025-09-17 | $27.21 | $37.14 | 369,400 | — | — |
| 2025-09-16 | $26.98 | $36.83 | 215,300 | — | — |
| 2025-09-15 | $27.07 | $36.95 | 311,300 | — | — |
| 2025-09-12 | $27.53 | $37.58 | 223,100 | — | — |
| 2025-09-11 | $27.38 | $37.38 | 432,800 | — | — |
| 2025-09-10 | $26.29 | $35.89 | 224,300 | — | — |
| 2025-09-09 | $26.13 | $35.67 | 241,800 | — | — |
| 2025-09-08 | $26.69 | $36.43 | 336,300 | — | — |
| 2025-09-05 | $26.06 | $35.57 | 265,700 | — | — |
| 2025-09-04 | $24.78 | $33.83 | 178,300 | — | — |
| 2025-09-03 | $25.05 | $34.20 | 254,100 | — | — |
| 2025-09-02 | $25.28 | $34.51 | 168,100 | — | — |
| 2025-08-29 | $25.66 | $35.03 | 175,900 | — | — |
| 2025-08-28 | $26.15 | $35.42 | 251,400 | — | — |
| 2025-08-27 | $25.87 | $35.05 | 144,500 | — | — |
| 2025-08-26 | $25.53 | $34.58 | 273,900 | — | — |
| 2025-08-25 | $25.87 | $35.05 | 353,000 | — | — |
| 2025-08-22 | $25.41 | $34.42 | 165,900 | — | — |
| 2025-08-21 | $24.63 | $33.37 | 197,600 | — | — |
| 2025-08-20 | $25.27 | $34.23 | 251,000 | — | — |
| 2025-08-19 | $25.22 | $34.16 | 170,300 | — | — |
| 2025-08-18 | $25.88 | $35.06 | 156,500 | — | — |
| 2025-08-15 | $25.95 | $35.15 | 232,500 | — | — |
| 2025-08-14 | $26.09 | $35.34 | 250,300 | — | — |
| 2025-08-13 | $26.35 | $35.70 | 303,100 | — | — |
| 2025-08-12 | $25.20 | $34.14 | 280,100 | — | — |
| 2025-08-11 | $24.37 | $33.01 | 257,300 | — | — |
| 2025-08-08 | $24.53 | $33.23 | 175,700 | — | — |
| 2025-08-07 | $24.65 | $33.39 | 204,100 | — | — |
| 2025-08-06 | $24.90 | $33.73 | 222,300 | — | — |
| 2025-08-05 | $25.25 | $34.21 | 325,000 | — | — |
| 2025-08-04 | $25.64 | $34.73 | 312,600 | — | — |
| 2025-08-01 | $24.95 | $33.80 | 370,600 | — | — |
| 2025-07-31 | $24.67 | $33.42 | 400,300 | — | — |
| 2025-07-30 | $24.38 | $33.03 | 492,800 | — | — |
| 2025-07-29 | $25.43 | $34.45 | 496,100 | — | — |
| 2025-07-28 | $26.22 | $35.52 | 586,700 | — | — |
| 2025-07-25 | $26.70 | $36.17 | 1,164,100 | — | — |
| 2025-07-24 | $21.55 | $29.19 | 331,300 | — | — |
| 2025-07-23 | $22.58 | $30.59 | 243,100 | — | — |
| 2025-07-22 | $21.83 | $29.57 | 208,600 | — | — |
| 2025-07-21 | $21.45 | $29.06 | 131,100 | — | — |
| 2025-07-18 | $21.32 | $28.88 | 221,600 | — | — |
| 2025-07-17 | $21.40 | $28.99 | 249,500 | — | — |
| 2025-07-16 | $21.03 | $28.49 | 165,600 | — | — |
| 2025-07-15 | $21.17 | $28.68 | 258,200 | — | — |
| 2025-07-14 | $21.66 | $29.34 | 167,400 | — | — |
| 2025-07-11 | $21.45 | $29.06 | 219,100 | — | — |
| 2025-07-10 | $22.13 | $29.98 | 179,000 | — | — |
| 2025-07-09 | $21.78 | $29.50 | 291,400 | — | — |
| 2025-07-08 | $21.39 | $28.98 | 134,000 | — | — |
| 2025-07-07 | $21.35 | $28.92 | 197,800 | — | — |
| 2025-07-03 | $21.63 | $29.30 | 99,000 | — | — |
| 2025-07-02 | $21.93 | $29.71 | 208,500 | — | — |
| 2025-07-01 | $21.71 | $29.41 | 228,400 | — | — |
| 2025-06-30 | $20.98 | $28.42 | 190,500 | — | — |
| 2025-06-27 | $21.27 | $28.81 | 408,300 | — | — |
| 2025-06-26 | $21.26 | $28.80 | 383,400 | — | — |
| 2025-06-25 | $21.31 | $28.87 | 184,700 | — | — |
| 2025-06-24 | $21.87 | $29.63 | 408,900 | — | — |
| 2025-06-23 | $21.34 | $28.91 | 567,700 | — | — |
| 2025-06-20 | $19.12 | $25.90 | 565,200 | — | — |
| 2025-06-18 | $19.23 | $26.05 | 273,500 | — | — |
| 2025-06-17 | $18.76 | $25.41 | 262,800 | — | — |
| 2025-06-16 | $19.10 | $25.87 | 151,300 | — | — |
| 2025-06-13 | $18.65 | $25.26 | 161,900 | — | — |
| 2025-06-12 | $18.98 | $25.71 | 204,400 | — | — |
| 2025-06-11 | $19.01 | $25.75 | 202,000 | — | — |
| 2025-06-10 | $19.08 | $25.85 | 224,300 | — | — |
| 2025-06-09 | $19.28 | $26.12 | 605,500 | — | — |
| 2025-06-06 | $18.06 | $24.47 | 221,400 | — | — |
| 2025-06-05 | $18.25 | $24.72 | 297,600 | — | — |
| 2025-06-04 | $17.61 | $23.86 | 188,700 | — | — |
| 2025-06-03 | $17.67 | $23.94 | 199,000 | — | — |
| 2025-06-02 | $17.02 | $23.06 | 266,000 | — | — |
| 2025-05-30 | $17.27 | $23.40 | 400,400 | — | — |
| 2025-05-29 | $17.22 | $23.33 | 172,400 | — | — |
| 2025-05-28 | $17.23 | $23.34 | 177,900 | — | — |
| 2025-05-27 | $17.80 | $24.11 | 236,800 | — | — |
| 2025-05-23 | $17.10 | $23.16 | 210,900 | — | — |
| 2025-05-22 | $17.44 | $23.63 | 196,600 | — | — |
| 2025-05-21 | $17.44 | $23.63 | 207,600 | — | — |
| 2025-05-20 | $18.03 | $24.42 | 144,100 | — | — |
| 2025-05-19 | $17.94 | $24.30 | 211,800 | — | — |
| 2025-05-16 | $18.04 | $24.44 | 254,200 | — | — |
| 2025-05-15 | $17.84 | $24.17 | 205,800 | — | — |
| 2025-05-14 | $17.40 | $23.57 | 394,900 | — | — |
| 2025-05-13 | $18.75 | $25.40 | 224,800 | — | — |
| 2025-05-12 | $18.85 | $25.54 | 324,500 | — | — |
| 2025-05-09 | $18.94 | $25.66 | 257,600 | — | — |
| 2025-05-08 | $18.97 | $25.70 | 265,100 | — | — |
| 2025-05-07 | $18.50 | $25.06 | 291,000 | — | — |
| 2025-05-06 | $18.87 | $25.56 | 286,400 | — | — |
| 2025-05-05 | $18.45 | $24.99 | 314,400 | — | — |
| 2025-05-02 | $19.09 | $25.86 | 236,400 | — | — |
| 2025-05-01 | $18.42 | $24.95 | 282,300 | — | — |
| 2025-04-30 | $18.03 | $24.42 | 333,200 | — | — |
| 2025-04-29 | $18.29 | $24.51 | 288,000 | — | — |
| 2025-04-28 | $17.77 | $23.81 | 287,600 | — | — |
| 2025-04-25 | $17.68 | $23.69 | 258,700 | — | — |
| 2025-04-24 | $17.32 | $23.21 | 289,200 | — | — |
| 2025-04-23 | $17.06 | $22.86 | 471,200 | — | — |
| 2025-04-22 | $16.63 | $22.28 | 362,300 | — | — |
| 2025-04-21 | $16.41 | $21.99 | 508,400 | — | — |
| 2025-04-17 | $16.30 | $21.84 | 389,500 | — | — |
| 2025-04-16 | $15.84 | $21.22 | 370,800 | — | — |
| 2025-04-15 | $16.17 | $21.67 | 395,800 | — | — |
| 2025-04-14 | $16.10 | $21.57 | 440,800 | — | — |
| 2025-04-11 | $16.39 | $21.96 | 366,000 | — | — |
| 2025-04-10 | $16.54 | $22.16 | 325,500 | — | — |
| 2025-04-09 | $17.26 | $23.13 | 607,300 | — | — |
| 2025-04-08 | $16.51 | $22.12 | 354,400 | — | — |
| 2025-04-07 | $17.23 | $23.09 | 527,600 | — | — |
| 2025-04-04 | $18.24 | $24.44 | 444,500 | — | — |
| 2025-04-03 | $18.04 | $24.17 | 306,500 | — | — |
| 2025-04-02 | $18.90 | $25.32 | 297,300 | — | — |
| 2025-04-01 | $18.84 | $25.24 | 265,500 | — | — |
| 2025-03-31 | $18.88 | $25.30 | 332,200 | — | — |
| 2025-03-28 | $18.67 | $25.02 | 323,400 | — | — |
| 2025-03-27 | $18.65 | $24.99 | 342,700 | — | — |
| 2025-03-26 | $18.86 | $25.27 | 538,000 | — | — |
| 2025-03-25 | $18.85 | $25.26 | 680,400 | — | — |
| 2025-03-24 | $19.51 | $26.14 | 1,149,100 | — | — |
| 2025-03-21 | $21.22 | $28.43 | 2,291,300 | — | — |
| 2025-03-20 | $18.80 | $25.19 | 505,100 | — | — |
| 2025-03-19 | $19.15 | $25.66 | 463,500 | — | — |
| 2025-03-18 | $19.06 | $25.54 | 313,200 | — | — |
| 2025-03-17 | $19.69 | $26.38 | 238,100 | — | — |
| 2025-03-14 | $19.42 | $26.02 | 282,100 | — | — |
| 2025-03-13 | $20.05 | $26.86 | 440,700 | — | — |
| 2025-03-12 | $19.03 | $25.50 | 339,800 | — | — |
| 2025-03-11 | $20.89 | $27.99 | 253,500 | — | — |
| 2025-03-10 | $21.46 | $28.75 | 388,900 | — | — |
| 2025-03-07 | $21.43 | $28.71 | 520,200 | — | — |
| 2025-03-06 | $20.19 | $27.05 | 592,800 | — | — |
| 2025-03-05 | $20.63 | $27.64 | 415,500 | — | — |
| 2025-03-04 | $21.07 | $28.23 | 463,400 | — | — |
| 2025-03-03 | $21.47 | $28.77 | 418,100 | — | — |
| 2025-02-28 | $21.89 | $29.33 | 430,400 | — | — |
| 2025-02-27 | $21.68 | $29.05 | 452,100 | — | — |
| 2025-02-26 | $21.50 | $28.81 | 381,900 | — | — |
| 2025-02-25 | $21.06 | $28.22 | 570,900 | — | — |
| 2025-02-24 | $21.00 | $28.14 | 464,200 | — | — |
| 2025-02-21 | $20.60 | $27.60 | 472,500 | — | — |
| 2025-02-20 | $19.73 | $26.44 | 378,800 | — | — |
| 2025-02-19 | $20.13 | $26.97 | 378,900 | — | — |
| 2025-02-18 | $20.21 | $27.08 | 430,200 | — | — |
| 2025-02-14 | $21.03 | $28.18 | 340,100 | — | — |
| 2025-02-13 | $20.28 | $27.17 | 383,200 | — | — |
| 2025-02-12 | $19.76 | $26.48 | 414,200 | — | — |
| 2025-02-11 | $19.64 | $26.31 | 323,900 | — | — |
| 2025-02-10 | $18.74 | $25.11 | 387,500 | — | — |
| 2025-02-07 | $17.86 | $23.93 | 321,400 | — | — |
| 2025-02-06 | $18.31 | $24.53 | 317,700 | — | — |
| 2025-02-05 | $18.78 | $25.16 | 256,100 | — | — |
| 2025-02-04 | $18.92 | $25.35 | 206,200 | — | — |
| 2025-02-03 | $18.83 | $25.23 | 277,400 | — | — |
| 2025-01-31 | $19.41 | $26.01 | 287,100 | — | — |
| 2025-01-30 | $19.97 | $26.49 | 288,800 | — | — |
| 2025-01-29 | $20.22 | $26.82 | 236,500 | — | — |
| 2025-01-28 | $19.98 | $26.50 | 230,300 | — | — |
| 2025-01-27 | $20.37 | $27.02 | 320,800 | — | — |
| 2025-01-24 | $20.44 | $27.11 | 291,900 | — | — |
| 2025-01-23 | $19.89 | $26.38 | 355,300 | — | — |
| 2025-01-22 | $19.32 | $25.63 | 334,600 | — | — |
| 2025-01-21 | $20.11 | $26.67 | 257,100 | — | — |
| 2025-01-17 | $20.00 | $26.53 | 192,100 | — | — |
| 2025-01-16 | $20.18 | $26.77 | 269,100 | — | — |
| 2025-01-15 | $20.72 | $27.48 | 286,900 | — | — |
| 2025-01-14 | $19.89 | $26.38 | 269,200 | — | — |
| 2025-01-13 | $19.49 | $25.85 | 408,700 | — | — |
| 2025-01-10 | $18.97 | $25.16 | 374,300 | — | — |
| 2025-01-08 | $19.89 | $26.38 | 426,600 | — | — |
| 2025-01-07 | $20.77 | $27.55 | 271,500 | — | — |
| 2025-01-06 | $21.06 | $27.93 | 255,200 | — | — |
| 2025-01-03 | $21.01 | $27.87 | 279,700 | — | — |
| 2025-01-02 | $21.14 | $28.04 | 292,600 | — | — |